*ST立航 sh.603261
37.34
+0.78%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.02 | 22.83 | 22.01 | 22.64 | +1.84% | 0.13 | 0.72% |
| 2025-12-17 | 21.81 | 22.23 | 21.11 | 22.23 | +1.93% | 0.14 | 0.86% |
| 2025-12-16 | 22.50 | 22.59 | 21.33 | 21.81 | -2.81% | 0.14 | 0.83% |
| 2025-12-15 | 22.50 | 22.93 | 22.32 | 22.44 | -0.27% | 0.10 | 0.56% |
| 2025-12-12 | 22.86 | 22.86 | 22.17 | 22.50 | -1.57% | 0.16 | 0.94% |
| 2025-12-11 | 23.39 | 23.73 | 22.86 | 22.86 | -3.30% | 0.25 | 1.37% |
| 2025-12-10 | 23.84 | 23.84 | 22.90 | 23.64 | +0.47% | 0.11 | 0.62% |
| 2025-12-09 | 24.68 | 24.68 | 23.42 | 23.53 | -3.37% | 0.16 | 0.86% |
| 2025-12-08 | 24.08 | 25.13 | 24.01 | 24.35 | +1.04% | 0.28 | 1.44% |
| 2025-12-05 | 23.90 | 24.16 | 23.56 | 24.10 | +1.26% | 0.13 | 0.72% |
| 2025-12-04 | 24.42 | 24.50 | 23.63 | 23.80 | -2.54% | 0.18 | 0.96% |
| 2025-12-03 | 25.49 | 25.49 | 24.30 | 24.42 | -3.93% | 0.17 | 0.90% |
| 2025-12-02 | 25.57 | 25.75 | 24.60 | 25.42 | -0.63% | 0.14 | 0.73% |
| 2025-12-01 | 25.23 | 25.84 | 25.18 | 25.58 | +1.23% | 0.21 | 1.05% |
| 2025-11-28 | 25.63 | 25.89 | 25.20 | 25.27 | -1.40% | 0.18 | 0.92% |
| 2025-11-27 | 25.53 | 26.19 | 25.53 | 25.63 | -1.23% | 0.12 | 0.62% |
| 2025-11-26 | 26.98 | 26.98 | 25.82 | 25.95 | -2.88% | 0.22 | 1.09% |
| 2025-11-25 | 25.36 | 26.98 | 25.36 | 26.72 | +3.17% | 0.29 | 1.41% |
| 2025-11-24 | 25.50 | 26.26 | 25.40 | 25.90 | +1.57% | 0.24 | 1.19% |
| 2025-11-21 | 25.70 | 26.88 | 25.05 | 25.50 | -0.78% | 0.52 | 2.59% |